晓程科技 sz.300139
47.22
+1.83%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 57.37 | 57.50 | 55.76 | 56.95 | -0.70% | 9.83 | 7.42% |
| 2026-04-20 | 56.51 | 57.96 | 56.37 | 57.35 | +1.40% | 14.14 | 10.56% |
| 2026-04-17 | 55.81 | 56.82 | 55.62 | 56.56 | -1.08% | 12.32 | 9.38% |
| 2026-04-16 | 57.74 | 57.98 | 55.26 | 57.18 | +1.01% | 17.08 | 12.91% |
| 2026-04-15 | 58.95 | 59.85 | 56.21 | 56.61 | -1.00% | 22.66 | 16.68% |
| 2026-04-14 | 57.99 | 58.12 | 56.20 | 57.18 | +0.85% | 12.71 | 9.54% |
| 2026-04-13 | 56.51 | 57.11 | 56.00 | 56.70 | -1.31% | 10.43 | 7.91% |
| 2026-04-10 | 58.70 | 58.88 | 57.30 | 57.45 | -1.08% | 14.69 | 10.87% |
| 2026-04-09 | 57.00 | 58.98 | 56.55 | 58.08 | -5.25% | 23.76 | 17.64% |
| 2026-04-08 | 57.01 | 62.32 | 56.89 | 61.30 | +16.83% | 36.16 | 26.19% |
| 2026-04-07 | 52.75 | 52.90 | 51.85 | 52.47 | -0.53% | 9.98 | 8.15% |
| 2026-04-03 | 55.00 | 55.35 | 52.54 | 52.75 | -4.13% | 14.59 | 11.75% |
| 2026-04-02 | 57.03 | 57.35 | 54.00 | 55.02 | -7.39% | 22.59 | 17.39% |
| 2026-04-01 | 62.77 | 62.78 | 57.00 | 59.41 | 0.00% | 26.15 | 18.70% |
| 2026-03-31 | 60.14 | 63.85 | 59.26 | 59.41 | -0.75% | 31.67 | 22.19% |
| 2026-03-30 | 57.36 | 60.58 | 57.36 | 59.86 | +2.80% | 22.97 | 16.62% |
| 2026-03-27 | 55.30 | 58.86 | 55.08 | 58.23 | +3.45% | 17.16 | 12.75% |
| 2026-03-26 | 58.96 | 59.12 | 56.06 | 56.29 | -4.58% | 19.61 | 14.63% |
| 2026-03-25 | 60.20 | 62.65 | 58.40 | 58.99 | +4.41% | 33.92 | 24.00% |
| 2026-03-24 | 55.87 | 56.98 | 54.40 | 56.50 | +3.86% | 16.25 | 12.49% |